Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BE Semiconductor Industries N.V. (OP: BESIY )

170.58 -3.45 (-1.98%)
Streaming Delayed Price Updated: 11:03 AM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2010 5.630 5.650 5.550 5.550 22,550 +0.05(+0.91%)
Oct 28, 2010 5.860 5.910 5.500 5.500 49,000 -0.45(-7.56%)
Oct 27, 2010 6.000 6.000 5.650 5.950 18,200 -0.06(-1.00%)
Oct 25, 2010 6.040 6.040 6.000 6.010 10,000 +0.13(+2.21%)
Oct 22, 2010 5.900 5.900 5.870 5.880 6,500 -0.01(-0.17%)
Oct 21, 2010 5.860 5.890 5.860 5.890 1,800 +0.01(+0.17%)
Oct 20, 2010 5.850 5.880 5.850 5.880 900 +0.03(+0.51%)
Oct 19, 2010 5.850 5.850 5.850 5.850 500 -0.05(-0.85%)
Oct 18, 2010 5.900 5.900 5.900 5.900 1,200 -0.03(-0.51%)
Oct 15, 2010 5.930 5.930 5.930 5.930 2,100 -0.09(-1.50%)
Oct 14, 2010 6.000 6.020 6.000 6.020 6,000 +0.02(+0.33%)
Oct 13, 2010 5.860 6.000 5.750 6.000 7,000 +0.36(+6.38%)
Oct 12, 2010 5.650 5.650 5.640 5.640 4,500 -0.27(-4.57%)
Oct 08, 2010 5.910 5.910 5.910 0 -0.03(-0.51%)
Oct 07, 2010 5.940 5.940 5.940 5.940 2,700 +0.01(+0.17%)
Oct 06, 2010 5.910 5.930 5.910 5.930 3,600 +0.08(+1.37%)
Oct 05, 2010 5.850 5.850 5.850 5.850 1,200 +0.01(+0.17%)
Oct 04, 2010 5.840 5.840 5.840 5.840 2,300 +0.14(+2.46%)
Oct 01, 2010 5.950 5.950 5.700 5.700 24,005 +0.10(+1.79%)
Sep 30, 2010 5.500 5.600 5.500 5.600 4,000 +0.00(+0.00%)
Sep 29, 2010 5.450 5.600 5.450 5.600 800 +0.10(+1.82%)
Sep 28, 2010 5.400 5.500 5.400 5.500 5,500 +0.35(+6.80%)
Sep 27, 2010 5.350 5.450 5.150 5.150 7,100 -0.15(-2.83%)
Sep 24, 2010 5.300 5.300 5.300 5.300 900 +0.03(+0.57%)
Sep 23, 2010 5.250 5.300 5.250 5.270 6,600 -0.08(-1.50%)
Sep 22, 2010 5.350 5.350 5.350 5.350 800 +0.10(+1.90%)
Sep 21, 2010 5.280 5.280 5.250 5.250 1,630 +0.10(+1.94%)
Sep 20, 2010 5.110 5.200 5.100 5.150 9,800 +0.00(+0.00%)
Sep 17, 2010 5.210 5.210 5.150 5.150 8,000 +0.00(+0.00%)
Sep 15, 2010 5.150 5.150 5.150 5.150 1,100 +0.00(+0.00%)
Sep 14, 2010 5.150 5.150 5.150 5.150 13,000 +0.15(+3.00%)
Sep 01, 2010 5.000 5.000 5.000 0 -0.20(-3.85%)
Aug 25, 2010 5.200 5.200 5.200 0 -0.10(-1.89%)
Aug 24, 2010 5.300 5.300 5.300 5.300 200 +0.10(+1.92%)
Aug 20, 2010 5.200 5.200 5.200 0 -0.25(-4.59%)
Aug 19, 2010 5.530 5.580 5.450 5.450 3,600 -0.04(-0.73%)
Aug 18, 2010 5.500 5.500 5.490 5.490 6,345 +0.29(+5.58%)
Aug 16, 2010 5.200 5.200 5.200 0 +0.10(+1.96%)
Aug 12, 2010 5.100 5.100 5.100 0 -0.40(-7.27%)
Aug 09, 2010 5.500 5.500 5.500 0 -0.17(-3.00%)
Aug 06, 2010 5.620 5.670 5.620 5.670 34,700 +0.01(+0.18%)
Aug 05, 2010 5.730 5.750 5.660 5.660 19,000 -0.01(-0.18%)
Aug 04, 2010 5.700 5.700 5.600 5.670 27,800 +0.05(+0.89%)
Aug 03, 2010 5.650 5.650 5.620 5.620 14,000 -0.03(-0.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.